CTCP Vinaconex 25 (vcc)

9.10
-0.40
(-4.21%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-06) 		0 0% 106,700 0 0
9.10
9.80
9.10
2 tháng
(2026-06-08) 		-0.50 -5% 137,200 0 0
9.10
10
9.10
3 tháng
(2026-05-07) 		-0.70 -6.86% 200,300 0 0
9.10
10.20
9.10
6 tháng
(2026-02-06) 		-0.20 -2.06% 1,528,200 0 0
9.10
13.40
9.10
12 tháng
(2025-08-11) 		-1.20 -11.21% 3,069,900 0 0
8.90
13.40
9.10
24 tháng
(2024-08-15) 		-0.50 -5% 4,524,534 0 0
8.20
13.40
9.10
36 tháng
(2023-08-21) 		-4.12 -30.27% 7,397,113 0 0
8.20
16.26
9.10
60 tháng
(2021-08-31) 		-3.58 -27.34% 17,109,451 -1,900 -0.0
8.20
31.70
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2020
6.80
 0 6.80 6.80 6.80 0 0 0
09/03/2020
6.80
 2,000 7.29 7.29 6.80 0 0 0
06/03/2020
7.29
 200 7.29 7.29 7.29 0 0 0
05/03/2020
7.29
 3,500 6.87 7.29 7.29 0 0 0
04/03/2020
6.87
 700 6.87 6.87 6.80 0 0 0
03/03/2020
6.87
 4,500 6.80 6.87 6.80 0 0 0
02/03/2020
6.80
 1,200 6.80 6.87 6.80 0 0 0
28/02/2020
6.80
 0 6.80 6.80 6.80 0 0 0
27/02/2020
6.80
 0 6.80 6.80 6.80 0 0 0
26/02/2020
6.80
 10,000 6.80 6.80 6.80 0 0 0
25/02/2020
6.80
 49,000 6.80 6.80 6.80 0 0 0
24/02/2020
6.80
 13,500 6.87 6.87 6.80 0 0 0
21/02/2020
6.87
 13,200 6.80 6.87 6.87 0 0 0
20/02/2020
6.80
 20,700 6.80 6.80 6.80 0 0 0
19/02/2020
6.80
 1,000 6.80 6.80 6.80 0 0 0
18/02/2020
6.80
 37,000 6.94 6.94 6.80 0 0 0
17/02/2020
6.94
 0 6.94 6.94 6.94 0 0 0
14/02/2020
6.94
 3,500 6.80 6.94 6.80 0 0 0
13/02/2020
6.80
 9,500 6.80 6.80 6.80 0 0 0
12/02/2020
6.80
 2,000 6.80 6.80 6.80 0 0 0
11/02/2020
6.80
 13,000 6.87 6.87 6.80 0 0 0
10/02/2020
6.87
 0 6.87 6.87 6.87 0 0 0
07/02/2020
6.87
 400 6.80 6.87 6.87 0 0 0
06/02/2020
6.80
 6,200 6.80 6.80 6.73 0 0 0
05/02/2020
6.80
 1,000 6.80 6.80 6.80 0 0 0
04/02/2020
6.80
 500 6.80 6.80 6.80 0 0 0
03/02/2020
6.80
 1,000 6.87 6.87 6.80 0 0 0
31/01/2020
6.87
 0 6.87 6.87 6.87 0 0 0
30/01/2020
6.87
 0 6.87 6.87 6.87 0 0 0
22/01/2020
6.87
 3,900 6.80 6.87 6.80 0 0 0
21/01/2020
6.80
 2,000 6.80 6.80 6.80 0 0 0
20/01/2020
6.80
 5,000 6.80 6.80 6.80 0 0 0
17/01/2020
6.80
 2,000 6.80 6.80 6.80 0 0 0
16/01/2020
6.80
 4,000 6.80 6.80 6.80 0 0 0
15/01/2020
6.80
 6,700 6.80 6.87 6.80 0 0 0
14/01/2020
6.80
 0 6.80 6.80 6.80 0 0 0
13/01/2020
6.80
 2,100 6.80 6.80 6.80 0 0 0
10/01/2020
6.80
 10,000 6.80 6.80 6.80 0 0 0
09/01/2020
6.80
 500 6.80 6.80 6.80 0 0 0
08/01/2020
6.80
 0 6.80 6.80 6.80 0 0 0
07/01/2020
6.80
 2,000 6.87 6.87 6.80 0 0 0
06/01/2020
6.87
 7,500 6.94 6.94 6.80 0 0 0
03/01/2020
6.94
 0 6.94 6.94 6.94 0 0 0
02/01/2020
6.94
 0 6.94 6.94 6.94 0 0 0
31/12/2019
6.94
 0 6.94 6.94 6.94 0 0 0
30/12/2019
6.94
 10,500 6.87 6.94 6.80 0 0 0
27/12/2019
6.87
 1,000 6.87 6.87 6.87 0 0 0
26/12/2019
6.87
 0 6.87 6.87 6.87 0 0 0
25/12/2019
6.87
 8,500 6.80 6.87 6.80 0 0 0
24/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
23/12/2019
6.80
 3,000 6.87 6.87 6.80 0 0 0
20/12/2019
6.87
 700 6.80 6.87 6.87 0 0 0
19/12/2019
6.80
 4,800 6.87 6.87 6.80 0 0 0
18/12/2019
6.87
 5,703 6.87 7.01 6.87 0 0 0
17/12/2019
6.87
 1,000 6.80 6.87 6.87 0 0 0
16/12/2019
6.80
 5,000 6.80 6.80 6.80 0 0 0
13/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
12/12/2019
6.80
 7,000 6.87 6.87 6.80 0 0 0
11/12/2019
6.87
 0 6.87 6.87 6.87 0 0 0
10/12/2019
6.87
 5,307 6.80 6.87 6.80 0 100 -0.0
09/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
06/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
05/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
04/12/2019
6.80
 0 6.80 6.80 6.80 0 0 0
03/12/2019
6.80
 8,000 6.80 6.80 6.80 0 0 0
02/12/2019
6.80
 19,300 6.80 6.80 6.80 0 0 0
29/11/2019
6.80
 4,500 6.80 6.80 6.80 0 0 0
28/11/2019
6.80
 10,500 6.80 6.80 6.80 0 0 0
27/11/2019
6.80
 34,600 6.87 6.87 6.80 0 0 0
26/11/2019
6.87
 0 6.87 6.87 6.87 0 0 0
25/11/2019
6.87
 0 6.87 6.87 6.87 0 0 0
22/11/2019
6.87
 500 6.87 6.87 6.87 0 0 0
21/11/2019
6.87
 11,410 7.08 7.08 6.87 0 0 0
20/11/2019
7.08
 5,200 6.80 7.08 7.08 0 0 0
19/11/2019
6.80
 32,500 6.80 6.80 6.80 0 0 0
18/11/2019
6.80
 0 6.80 6.80 6.80 0 0 0
15/11/2019
6.80
 0 6.80 6.80 6.80 0 0 0
14/11/2019
6.80
 0 6.80 6.80 6.80 0 0 0
13/11/2019
6.80
 400 6.80 6.80 6.80 0 0 0
12/11/2019
6.80
 100 6.73 6.80 6.80 0 0 0
11/11/2019
6.73
 11,200 6.73 6.73 6.73 0 1,100 -0.0
08/11/2019
6.73
 10,000 6.80 6.80 6.73 0 0 0
07/11/2019
6.80
 6,400 6.66 6.80 6.59 0 0 0
06/11/2019
6.66
 0 6.66 6.66 6.66 0 0 0
05/11/2019
6.66
 0 6.66 6.66 6.66 0 0 0
04/11/2019
6.66
 200 6.73 6.73 6.66 0 0 0
01/11/2019
6.73
 10,200 6.66 6.80 6.73 0 0 0
31/10/2019
6.66
 5,200 6.66 6.66 6.66 0 200 -0.0
30/10/2019
6.66
 1,500 6.73 6.73 6.66 0 0 0
29/10/2019
6.73
 9,900 6.73 6.73 6.73 0 0 0
28/10/2019
6.73
 200 7.01 7.01 6.52 0 0 0
25/10/2019
7.01
 12,400 6.87 7.01 6.87 0 0 0
24/10/2019
6.87
 11,600 6.87 6.87 6.87 0 0 0
23/10/2019
6.87
 16,000 6.87 6.87 6.87 0 0 0
22/10/2019
6.87
 3,000 6.87 6.87 6.87 0 0 0
21/10/2019
6.87
 5,200 6.87 6.87 6.87 0 0 0
18/10/2019
6.87
 8,000 7.01 7.01 6.87 0 0 0
17/10/2019
7.01
 200 6.87 7.01 7.01 0 0 0
16/10/2019
6.87
 4,700 6.87 6.87 6.80 0 0 0
15/10/2019
6.87
 7,100 6.87 6.87 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |